Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 13.26 | 13.32 | 12.67 | 12.71 | 5,329,865 | -0.59(-4.46%) |
Nov 29, 2021 | 13.57 | 13.61 | 13.26 | 13.30 | 1,388,926 | -0.15(-1.09%) |
Nov 26, 2021 | 13.37 | 13.46 | 13.24 | 13.45 | 813,343 | -0.13(-0.97%) |
Nov 24, 2021 | 13.50 | 13.70 | 13.44 | 13.58 | 827,123 | +0.07(+0.49%) |
Nov 23, 2021 | 13.43 | 13.60 | 13.40 | 13.51 | 1,264,536 | +0.14(+1.04%) |
Nov 22, 2021 | 13.40 | 13.55 | 13.37 | 13.37 | 1,463,160 | +0.01(+0.05%) |
Nov 19, 2021 | 13.36 | 13.47 | 13.32 | 13.37 | 1,347,842 | -0.03(-0.22%) |
Nov 18, 2021 | 13.49 | 13.49 | 13.38 | 13.40 | 1,883,014 | -0.08(-0.60%) |
Nov 17, 2021 | 13.64 | 13.69 | 13.41 | 13.48 | 1,384,664 | -0.21(-1.55%) |
Nov 16, 2021 | 13.64 | 13.73 | 13.60 | 13.69 | 1,109,588 | +0.01(+0.05%) |
Nov 15, 2021 | 13.75 | 13.83 | 13.64 | 13.68 | 917,217 | -0.05(-0.37%) |
Nov 12, 2021 | 13.94 | 14.00 | 13.73 | 13.73 | 750,893 | -0.18(-1.26%) |
Nov 11, 2021 | 13.80 | 13.92 | 13.77 | 13.91 | 626,286 | +0.10(+0.69%) |
Nov 10, 2021 | 13.75 | 13.81 | 1,299,171 | +0.07(+0.48%) | ||
Nov 09, 2021 | 13.90 | 13.94 | 13.67 | 13.75 | 2,570,561 | -0.37(-2.64%) |
Nov 08, 2021 | 14.12 | 14.19 | 13.95 | 14.12 | 1,844,357 | +0.03(+0.21%) |
Nov 05, 2021 | 14.13 | 14.38 | 13.94 | 14.09 | 3,209,784 | -0.61(-4.18%) |
Nov 04, 2021 | 14.71 | 14.84 | 14.65 | 14.71 | 878,093 | -0.01(-0.05%) |
Nov 03, 2021 | 14.71 | 14.90 | 14.64 | 14.71 | 1,235,402 | -0.01(-0.10%) |
Nov 02, 2021 | 14.90 | 14.90 | 14.63 | 14.73 | 738,704 | -0.16(-1.08%) |
Nov 01, 2021 | 14.81 | 14.99 | 14.86 | 14.89 | 822,715 | +0.15(+0.99%) |
Oct 29, 2021 | 14.73 | 14.83 | 14.67 | 14.74 | 789,232 | -0.02(-0.15%) |
Oct 28, 2021 | 14.76 | 14.79 | 14.59 | 14.76 | 730,020 | +0.06(+0.40%) |
Oct 27, 2021 | 14.74 | 14.79 | 14.65 | 14.71 | 644,097 | -0.04(-0.30%) |
Oct 26, 2021 | 14.92 | 14.74 | 14.75 | 693,027 | -0.19(-1.27%) | |
Oct 25, 2021 | 14.87 | 15.00 | 14.85 | 14.94 | 433,181 | +0.07(+0.44%) |
Oct 22, 2021 | 14.98 | 15.00 | 14.82 | 14.87 | 609,840 | -0.08(-0.54%) |
Oct 21, 2021 | 14.81 | 14.96 | 14.79 | 14.95 | 577,501 | +0.16(+1.09%) |
Oct 20, 2021 | 14.69 | 14.94 | 14.68 | 14.79 | 800,819 | +0.04(+0.25%) |
Oct 19, 2021 | 14.75 | 14.76 | 14.65 | 14.76 | 772,945 | +0.07(+0.50%) |
Oct 18, 2021 | 14.61 | 14.75 | 14.56 | 14.68 | 837,680 | +0.09(+0.60%) |
Oct 15, 2021 | 14.75 | 14.79 | 14.58 | 14.60 | 901,577 | -0.05(-0.35%) |
Oct 14, 2021 | 14.74 | 14.81 | 14.57 | 14.65 | 1,935,558 | -0.08(-0.55%) |
Oct 13, 2021 | 14.70 | 14.78 | 14.60 | 14.73 | 1,627,535 | +0.01(+0.10%) |
Oct 12, 2021 | 14.65 | 14.81 | 14.57 | 14.71 | 1,451,369 | +0.14(+0.98%) |
Oct 11, 2021 | 14.51 | 14.61 | 14.51 | 14.57 | 789,887 | +0.08(+0.54%) |
Oct 08, 2021 | 14.48 | 14.61 | 14.44 | 14.49 | 812,996 | +0.01(+0.10%) |
Oct 07, 2021 | 14.41 | 14.55 | 14.37 | 14.48 | 1,124,718 | +0.13(+0.90%) |
Oct 06, 2021 | 14.30 | 14.35 | 14.16 | 14.35 | 824,607 | +0.00(+0.00%) |
Oct 05, 2021 | 14.26 | 14.43 | 14.19 | 14.35 | 852,969 | +0.11(+0.75%) |
Oct 04, 2021 | 14.28 | 14.39 | 14.21 | 14.24 | 854,966 | +0.00(+0.00%) |
Oct 01, 2021 | 14.14 | 14.29 | 14.05 | 14.24 | 897,172 | +0.16(+1.17%) |
Sep 30, 2021 | 14.11 | 14.20 | 14.05 | 14.08 | 882,050 | -0.04(-0.30%) |
Sep 29, 2021 | 14.10 | 14.19 | 14.02 | 14.12 | 650,638 | +0.02(+0.15%) |
Sep 28, 2021 | 14.23 | 14.26 | 14.02 | 14.10 | 932,212 | -0.13(-0.90%) |
Sep 27, 2021 | 14.13 | 14.35 | 14.07 | 14.23 | 1,270,900 | +0.19(+1.32%) |
Sep 24, 2021 | 14.13 | 14.19 | 14.03 | 14.04 | 815,128 | -0.08(-0.56%) |
Sep 23, 2021 | 14.35 | 14.37 | 14.08 | 14.12 | 935,433 | -0.13(-0.90%) |
Sep 22, 2021 | 14.15 | 14.34 | 14.08 | 14.25 | 1,006,849 | +0.20(+1.43%) |
Sep 21, 2021 | 13.98 | 14.12 | 13.96 | 14.05 | 678,784 | +0.12(+0.87%) |
Sep 20, 2021 | 13.96 | 14.05 | 13.81 | 13.93 | 1,439,752 | -0.21(-1.47%) |
Sep 17, 2021 | 14.11 | 14.17 | 14.00 | 14.13 | 2,542,586 | +0.04(+0.30%) |
Sep 16, 2021 | 14.18 | 14.26 | 14.08 | 14.09 | 805,966 | -0.10(-0.71%) |
Sep 15, 2021 | 14.23 | 14.25 | 14.11 | 14.19 | 624,701 | +0.01(+0.10%) |
Sep 14, 2021 | 14.23 | 14.24 | 14.11 | 14.18 | 766,868 | +0.01(+0.10%) |
Sep 13, 2021 | 14.02 | 14.20 | 13.96 | 14.16 | 811,952 | +0.23(+1.64%) |
Sep 10, 2021 | 14.13 | 14.13 | 13.90 | 13.93 | 632,829 | -0.12(-0.87%) |
Sep 09, 2021 | 13.99 | 14.14 | 13.90 | 14.06 | 1,371,587 | +0.24(+1.76%) |
Sep 08, 2021 | 13.81 | 13.84 | 13.75 | 13.81 | 691,248 | -0.02(-0.15%) |
Sep 07, 2021 | 13.98 | 14.02 | 13.80 | 13.83 | 1,169,517 | -0.13(-0.92%) |
Sep 03, 2021 | 13.91 | 13.97 | 13.84 | 13.96 | 564,117 | +0.04(+0.26%) |
Sep 02, 2021 | 13.93 | 14.00 | 13.84 | 13.93 | 544,870 | -0.01(-0.10%) |